Skip to main content
DEN Networks Limited (NSE:DEN)
India flag India · Delayed Price · Currency is INR
28.28
+0.23 (0.82%)
Apr 29, 2026, 1:19 PM IST

DEN Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2428.3428.0128.0528.05-0.18%314,098
Apr 27, 202628.2028.2027.8928.1028.101.12%341,211
Apr 24, 202628.4928.4927.2027.7927.79-1.28%722,343
Apr 23, 202627.9930.2527.9028.1528.150.14%2,568,362
Apr 22, 202629.0329.0328.0028.1128.11-2.67%1,021,058
Apr 21, 202628.8029.1528.6428.8828.880.56%313,775
Apr 20, 202629.5529.6528.4428.7228.72-1.78%332,229
Apr 17, 202628.9129.5328.8129.2429.241.14%588,408
Apr 16, 202629.0629.2528.3228.9128.91-0.45%480,328
Apr 15, 202629.1429.5328.5129.0429.04-0.21%1,464,309
Apr 13, 202628.8029.5928.0029.1029.100.48%918,410
Apr 10, 202627.5129.4027.4628.9628.966.16%1,266,572
Apr 9, 202626.5327.5726.2727.2827.283.26%985,121
Apr 8, 202626.5026.7825.8726.4226.424.10%906,868
Apr 7, 202625.5025.7125.1825.3825.38-0.35%334,104
Apr 6, 202625.7525.8825.0425.4725.471.84%462,525
Apr 2, 202624.2525.1923.8825.0125.010.64%647,433
Apr 1, 202623.5125.2823.5024.8524.858.14%727,082
Mar 30, 202623.7524.2822.5222.9822.98-4.53%1,041,772
Mar 27, 202625.5025.5023.9224.0724.07-6.49%1,881,384
Mar 25, 202625.2526.5425.2525.7425.742.51%1,306,897
Mar 24, 202625.5025.7524.2825.1125.11-0.16%714,520
Mar 23, 202625.7525.7825.0725.1525.15-3.08%606,357
Mar 20, 202625.9726.4725.8225.9525.95-0.04%376,117
Mar 19, 202626.3526.4925.8025.9625.96-2.52%394,531
Mar 18, 202626.2027.1026.1226.6326.631.76%524,006
Mar 17, 202626.2026.5325.9726.1726.17-0.04%530,622
Mar 16, 202626.1527.1325.9026.1826.18-0.34%626,983
Mar 13, 202627.0027.1526.0026.2726.27-2.74%591,506
Mar 12, 202626.3527.3526.2527.0127.010.90%798,694
Mar 11, 202627.0527.4826.6026.7726.77-1.36%536,997
Mar 10, 202627.5527.6526.9927.1427.14-0.84%363,903
Mar 9, 202626.5027.6626.3027.3727.371.26%471,934
Mar 6, 202627.0227.3126.7127.0327.03-0.41%277,650
Mar 5, 202627.0327.9026.5627.1427.140.30%1,300,168
Mar 4, 202627.0027.3126.2127.0627.06-0.70%709,612
Mar 2, 202626.2527.3726.2027.2527.25-2.78%375,357
Feb 27, 202627.8428.2427.6728.0328.030.61%294,612
Feb 26, 202627.8228.1527.4927.8627.860.18%322,848
Feb 25, 202628.6028.6027.5727.8127.81-1.45%234,275
Feb 24, 202628.3528.6027.9028.2228.22-0.67%197,754
Feb 23, 202629.0029.0028.3028.4128.41-0.25%252,015
Feb 20, 202628.3528.6928.1628.4828.48-0.04%209,687
Feb 19, 202629.1029.1628.4128.4928.49-1.86%244,022
Feb 18, 202628.8729.1228.5229.0329.030.73%254,726
Feb 17, 202628.3029.0028.2628.8228.821.26%237,360
Feb 16, 202628.4328.6427.9128.4628.460.11%209,170
Feb 13, 202628.9728.9728.2828.4328.43-2.10%277,807
Feb 12, 202629.4329.4328.8129.0429.04-1.06%196,660
Feb 11, 202629.8229.8229.1629.3529.35-1.21%188,473
Feb 10, 202629.4029.9929.4029.7129.711.30%243,369
Feb 9, 202629.1029.7929.1029.3329.331.10%417,512
Feb 6, 202629.4229.4428.9029.0129.01-1.76%195,354
Feb 5, 202629.1031.0529.0229.5329.532.32%495,517
Feb 4, 202629.0529.3227.3028.8628.860.28%508,605
Feb 3, 202629.2029.6027.9428.7828.782.64%672,083
Feb 2, 202627.8028.3526.9028.0428.040.36%512,846
Feb 1, 202627.8528.2027.3527.9427.94-0.64%167,776
Jan 30, 202627.5028.4027.2228.1228.121.33%372,378
Jan 29, 202628.0528.2127.3727.7527.75-1.07%229,951
Jan 28, 202627.6528.3427.3128.0528.053.09%423,638
Jan 27, 202628.1028.2327.0027.2127.21-2.58%701,484
Jan 23, 202629.1529.3227.6027.9327.93-4.02%683,328
Jan 22, 202628.8029.3828.7529.1029.101.82%205,614
Jan 21, 202628.2628.9927.8028.5828.58-0.03%560,960
Jan 20, 202629.9730.0127.4128.5928.59-4.45%939,258
Jan 19, 202630.0430.1529.5429.9229.92-0.80%326,744
Jan 16, 202630.0230.4830.0230.1630.16-0.30%301,770
Jan 14, 202630.5430.6430.0030.2530.25-0.98%267,752
Jan 13, 202630.3030.8730.1430.5530.550.66%448,165
Jan 12, 202630.7030.9230.0030.3530.35-1.91%248,007
Jan 9, 202631.5131.5130.7330.9430.94-1.81%251,448
Jan 8, 202631.9132.2031.3531.5131.51-1.47%250,500
Jan 7, 202631.9432.2031.7331.9831.980.13%273,486
Jan 6, 202631.5832.2031.3031.9431.941.40%527,787
Jan 5, 202631.2031.5831.0231.5031.500.38%398,072
Jan 2, 202631.1431.4830.8831.3831.380.51%465,711
Jan 1, 202631.1731.5030.8431.2231.220.26%224,237
Dec 31, 202531.0131.8431.0031.1431.140.10%393,362
Dec 30, 202530.9831.2630.8231.1131.110.23%152,358
Dec 29, 202531.6031.7430.9531.0431.04-1.93%262,071
Dec 26, 202531.7832.0131.5331.6531.65-0.09%231,665
Dec 24, 202532.1832.2831.5631.6831.68-1.55%217,222
Dec 23, 202531.9232.3531.7632.1832.180.81%265,287
Dec 22, 202531.3033.0131.2531.9231.922.14%596,309
Dec 19, 202531.0031.4130.7531.2531.250.87%193,111
Dec 18, 202530.7231.3630.2930.9830.980.85%424,609
Dec 17, 202531.2531.3730.4230.7230.72-1.60%413,045
Dec 16, 202531.9531.9631.0231.2231.22-2.41%306,764
Dec 15, 202530.3532.9930.3031.9931.994.51%493,229
Dec 12, 202530.6430.9830.3130.6130.61-0.10%282,274
Dec 11, 202530.7330.8530.2730.6430.64-0.68%275,640
Dec 10, 202530.7531.3030.7030.8530.850.33%219,510
Dec 9, 202530.3530.8929.9230.7530.750.52%319,794
Dec 8, 202531.1031.3030.2630.5930.59-2.24%398,425
Dec 5, 202531.3531.5231.2031.2931.29-0.76%158,783
Dec 4, 202531.7731.8531.3831.5331.53-0.85%144,227
Dec 3, 202531.8132.0831.4031.8031.80-0.28%285,030
Dec 2, 202532.2032.7031.7631.8931.89-1.24%328,996
Dec 1, 202532.0532.7931.9132.2932.290.84%327,978